Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
2,605.00
+6.00 (0.23%)
At close: Mar 27, 2026

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,603.002,615.002,580.002,605.002,605.000.23%410,700
Mar 26, 20262,597.002,608.002,586.002,599.002,599.00-0.12%237,200
Mar 25, 20262,596.002,618.002,595.002,602.002,602.00-227,300
Mar 24, 20262,620.002,620.002,585.002,602.002,602.000.93%162,100
Mar 23, 20262,604.002,614.002,571.002,578.002,578.00-1.45%297,400
Mar 19, 20262,638.002,655.002,616.002,616.002,616.00-1.43%283,200
Mar 18, 20262,640.002,654.002,623.002,654.002,654.000.64%154,500
Mar 17, 20262,665.002,675.002,632.002,637.002,637.00-0.15%174,700
Mar 16, 20262,647.002,658.002,635.002,641.002,641.00-0.23%195,600
Mar 13, 20262,627.002,674.002,627.002,647.002,647.00-0.41%263,200
Mar 12, 20262,677.002,677.002,643.002,658.002,658.00-0.97%211,800
Mar 11, 20262,665.002,715.002,661.002,684.002,684.000.86%407,200
Mar 10, 20262,672.002,673.002,637.002,661.002,661.000.49%265,400
Mar 9, 20262,580.002,653.002,554.002,648.002,648.000.84%479,200
Mar 6, 20262,599.002,635.002,588.002,626.002,626.001.35%212,100
Mar 5, 20262,630.002,636.002,586.002,591.002,591.00-0.12%299,200
Mar 4, 20262,626.002,643.002,581.002,594.002,594.00-1.26%538,200
Mar 3, 20262,660.002,662.002,622.002,627.002,627.00-1.72%321,700
Mar 2, 20262,656.002,682.002,643.002,673.002,673.00-0.45%361,400
Feb 27, 20262,655.002,685.002,642.002,685.002,685.001.40%284,100
Feb 26, 20262,633.002,649.002,618.002,648.002,648.001.53%387,500
Feb 25, 20262,613.002,625.002,596.002,608.002,608.000.50%452,800
Feb 24, 20262,615.002,627.002,594.002,595.002,595.00-0.76%468,100
Feb 20, 20262,629.002,629.002,598.002,615.002,615.00-1.13%262,500
Feb 19, 20262,648.002,648.002,627.002,645.002,645.000.30%169,400
Feb 18, 20262,638.002,648.002,622.002,637.002,637.000.38%207,600
Feb 17, 20262,614.002,627.002,593.002,627.002,627.000.50%279,400
Feb 16, 20262,618.002,618.002,598.002,614.002,614.000.46%261,800
Feb 13, 20262,674.002,674.002,596.002,602.002,602.00-1.63%467,600
Feb 12, 20262,687.002,687.002,645.002,645.002,645.00-1.53%362,000
Feb 10, 20262,647.002,687.002,641.002,686.002,686.001.70%256,900
Feb 9, 20262,666.002,668.002,621.002,641.002,641.000.92%266,000
Feb 6, 20262,630.002,631.002,603.002,617.002,617.00-0.98%271,400
Feb 5, 20262,655.002,661.002,633.002,643.002,643.000.65%298,600
Feb 4, 20262,630.002,651.002,617.002,626.002,626.00-0.34%393,700
Feb 3, 20262,634.002,643.002,622.002,635.002,635.000.34%259,900
Feb 2, 20262,700.002,714.002,622.002,626.002,626.00-3.35%596,200
Jan 30, 20262,722.002,727.002,706.002,717.002,717.000.26%230,800
Jan 29, 20262,725.002,733.002,695.002,710.002,710.00-0.95%255,100
Jan 28, 20262,727.002,744.002,717.002,736.002,736.00-0.22%302,200
Jan 27, 20262,747.002,759.002,733.002,742.002,742.00-0.22%257,000
Jan 26, 20262,746.002,770.002,741.002,748.002,748.00-0.54%274,000
Jan 23, 20262,750.002,778.002,740.002,763.002,763.001.32%191,900
Jan 22, 20262,725.002,744.002,718.002,727.002,727.000.44%177,800
Jan 21, 20262,740.002,745.002,700.002,715.002,715.00-1.34%303,800
Jan 20, 20262,761.002,783.002,751.002,752.002,752.00-0.69%162,300
Jan 19, 20262,746.002,776.002,740.002,771.002,771.000.91%177,600
Jan 16, 20262,769.002,779.002,745.002,746.002,746.00-1.29%287,200
Jan 15, 20262,782.002,794.002,775.002,782.002,782.000.32%205,000
Jan 14, 20262,766.002,791.002,765.002,773.002,773.000.11%276,200